New York Times Company (NY: NYT )

41.57 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 9.600 9.640 9.350 9.470 1,148,247 -0.12(-1.25%)
Mar 30, 2011 9.590 9.590 9.590 9.590 2,532,025 +0.19(+2.02%)
Mar 29, 2011 9.220 9.420 9.200 9.400 1,240,053 +0.18(+1.95%)
Mar 28, 2011 9.290 9.440 9.070 9.220 1,221,522 -0.06(-0.65%)
Mar 25, 2011 9.270 9.390 9.170 9.280 741,404 +0.07(+0.76%)
Mar 24, 2011 9.310 9.340 9.090 9.210 2,332,382 -0.06(-0.65%)
Mar 23, 2011 9.430 9.480 9.240 9.270 1,770,376 -0.14(-1.49%)
Mar 22, 2011 9.690 9.760 9.400 9.410 1,699,277 -0.28(-2.89%)
Mar 21, 2011 9.510 9.740 9.490 9.690 2,177,539 +0.51(+5.56%)
Mar 18, 2011 8.940 9.210 8.790 9.180 2,096,970 +0.29(+3.26%)
Mar 17, 2011 9.040 9.350 8.850 8.890 2,349,073 +0.04(+0.45%)
Mar 16, 2011 8.990 9.120 8.720 8.850 1,362,813 -0.17(-1.88%)
Mar 15, 2011 8.940 9.150 8.920 9.020 2,006,087 -0.13(-1.42%)
Mar 14, 2011 9.270 9.415 9.080 9.150 1,927,445 -0.21(-2.24%)
Mar 11, 2011 9.390 9.440 9.270 9.360 1,921,214 -0.10(-1.06%)
Mar 10, 2011 9.710 9.820 9.450 9.460 1,843,926 -0.42(-4.25%)
Mar 09, 2011 10.03 10.17 9.870 9.880 1,190,959 -0.19(-1.89%)
Mar 08, 2011 9.760 10.19 9.760 10.07 1,781,363 +0.30(+3.07%)
Mar 07, 2011 10.23 10.23 9.740 9.770 2,390,606 -0.47(-4.59%)
Mar 04, 2011 10.36 10.51 10.05 10.24 2,671,438 -0.62(-5.71%)
Mar 03, 2011 10.73 10.98 10.67 10.86 1,880,731 +0.22(+2.07%)
Mar 02, 2011 10.05 10.64 10.05 10.64 1,957,450 +0.52(+5.14%)
Mar 01, 2011 10.40 10.56 10.05 10.12 1,793,486 -0.28(-2.69%)
Feb 28, 2011 10.13 10.41 10.04 10.40 1,248,785 +0.32(+3.17%)
Feb 25, 2011 9.840 10.10 9.820 10.08 1,098,293 +0.32(+3.28%)
Feb 24, 2011 9.870 9.970 9.660 9.760 1,882,447 -0.14(-1.41%)
Feb 23, 2011 10.17 10.25 9.870 9.900 1,500,127 -0.28(-2.75%)
Feb 22, 2011 10.54 10.56 10.17 10.18 1,075,451 -0.50(-4.68%)
Feb 18, 2011 10.65 10.72 10.53 10.68 680,876 +0.09(+0.85%)
Feb 17, 2011 10.33 10.62 10.29 10.59 1,174,148 +0.23(+2.22%)
Feb 16, 2011 10.30 10.40 10.19 10.36 974,218 +0.14(+1.37%)
Feb 15, 2011 10.28 10.37 10.20 10.22 1,255,536 -0.09(-0.87%)
Feb 14, 2011 10.49 10.52 10.24 10.31 1,810,949 -0.15(-1.43%)
Feb 11, 2011 10.56 10.56 10.30 10.46 1,320,762 -0.14(-1.32%)
Feb 10, 2011 10.51 10.65 10.44 10.60 928,742 +0.06(+0.57%)
Feb 09, 2011 10.76 10.79 10.44 10.54 1,352,513 -0.27(-2.50%)
Feb 08, 2011 10.90 11.02 10.64 10.81 1,295,421 -0.09(-0.83%)
Feb 07, 2011 10.63 11.72 10.57 10.90 4,366,714 +0.29(+2.73%)
Feb 04, 2011 10.81 11.10 10.53 10.61 2,260,487 -0.16(-1.49%)
Feb 03, 2011 10.69 10.80 10.11 10.77 4,492,079 +0.03(+0.28%)
Feb 02, 2011 10.35 10.85 10.30 10.74 2,113,616 +0.38(+3.67%)
Feb 01, 2011 10.16 10.50 10.11 10.36 1,403,071 +0.25(+2.47%)
Jan 31, 2011 10.49 10.53 10.02 10.11 3,539,722 -0.42(-3.99%)
Jan 28, 2011 10.80 10.83 10.35 10.53 1,963,877 -0.28(-2.59%)
Jan 27, 2011 10.61 11.12 10.60 10.81 1,990,734 +0.15(+1.41%)
Jan 26, 2011 10.50 10.66 10.38 10.66 1,179,967 +0.17(+1.62%)
Jan 25, 2011 10.64 10.64 10.29 10.49 1,215,870 -0.14(-1.32%)
Jan 24, 2011 10.42 10.64 10.29 10.63 1,437,894 +0.28(+2.71%)
Jan 21, 2011 10.80 10.84 10.34 10.35 1,711,503 -0.39(-3.63%)
Jan 20, 2011 10.10 10.88 9.980 10.74 4,363,903 +0.66(+6.55%)
Jan 19, 2011 10.42 10.45 9.970 10.08 2,235,131 -0.32(-3.08%)
Jan 18, 2011 10.17 10.42 10.11 10.40 1,491,200 +0.17(+1.66%)
Jan 14, 2011 10.09 10.25 10.04 10.23 1,107,487 +0.11(+1.09%)
Jan 13, 2011 10.28 10.44 10.08 10.12 1,586,815 -0.25(-2.41%)
Jan 12, 2011 10.10 10.38 9.890 10.37 1,956,040 +0.32(+3.18%)
Jan 11, 2011 10.21 10.24 9.820 10.05 1,868,781 -0.09(-0.89%)
Jan 10, 2011 10.07 10.17 9.840 10.14 1,391,297 +0.03(+0.30%)
Jan 07, 2011 10.29 10.46 10.00 10.11 1,829,936 -0.20(-1.94%)
Jan 06, 2011 10.44 10.88 10.20 10.31 4,256,563 -0.15(-1.43%)
Jan 05, 2011 9.990 10.52 9.900 10.46 4,218,114 +0.43(+4.29%)
Jan 04, 2011 9.900 10.06 9.870 10.03 2,108,575 +0.17(+1.72%)
Jan 03, 2011 9.870 9.940 9.760 9.860 2,869,506 +0.06(+0.61%)
Dec 31, 2010 9.730 9.860 9.720 9.800 946,170 +0.07(+0.72%)
Dec 30, 2010 9.770 9.830 9.550 9.730 1,526,894 -0.04(-0.41%)
Dec 29, 2010 9.830 9.960 9.750 9.770 588,791 -0.01(-0.10%)
Dec 28, 2010 9.840 9.840 9.580 9.780 1,467,509 -0.01(-0.10%)
Dec 27, 2010 9.950 9.980 9.770 9.790 1,183,490 -0.17(-1.71%)
Dec 23, 2010 9.990 10.11 9.900 9.960 1,258,582 -0.04(-0.40%)
Dec 22, 2010 9.820 10.01 9.720 10.00 2,022,120 +0.15(+1.52%)
Dec 21, 2010 9.910 9.910 9.570 9.850 2,401,064 -0.03(-0.30%)
Dec 20, 2010 9.810 9.900 9.710 9.880 3,707,706 +0.08(+0.82%)
Dec 17, 2010 9.540 9.875 9.540 9.800 21,383,961 +0.22(+2.30%)
Dec 16, 2010 9.490 9.590 9.390 9.580 4,021,272 +0.08(+0.84%)
Dec 15, 2010 9.280 9.510 9.180 9.500 4,070,303 +0.21(+2.26%)
Dec 14, 2010 9.370 9.470 9.215 9.290 2,577,238 -0.06(-0.64%)
Dec 13, 2010 9.630 9.700 9.330 9.350 3,085,686 -0.26(-2.71%)
Dec 10, 2010 9.610 9.640 9.300 9.610 5,137,674 -0.13(-1.33%)
Dec 09, 2010 9.750 9.760 9.520 9.740 1,838,744 +0.05(+0.52%)
Dec 08, 2010 9.800 9.900 9.490 9.690 3,480,206 -0.07(-0.72%)
Dec 07, 2010 9.610 9.900 9.490 9.760 5,115,705 +0.38(+4.05%)
Dec 06, 2010 9.060 9.540 9.000 9.380 3,111,180 +0.22(+2.40%)
Dec 03, 2010 9.010 9.200 8.980 9.160 2,713,056 +0.09(+0.99%)
Dec 02, 2010 9.090 9.100 8.920 9.070 2,760,556 -0.03(-0.33%)
Dec 01, 2010 9.140 9.390 9.040 9.100 2,789,302 +0.11(+1.22%)
Nov 30, 2010 8.850 9.150 8.850 8.990 3,350,048 +0.02(+0.22%)
Nov 29, 2010 8.930 9.040 8.750 8.970 3,728,754 -0.04(-0.44%)
Nov 26, 2010 9.170 9.190 8.900 9.010 1,975,812 -0.09(-0.99%)
Nov 24, 2010 8.960 9.100 9.100 9.100 2,988,698 +0.20(+2.25%)
Nov 23, 2010 8.390 9.280 8.390 8.900 8,940,960 +0.40(+4.71%)
Nov 22, 2010 8.130 8.900 8.050 8.500 12,994,806 +0.32(+3.91%)
Nov 19, 2010 7.920 8.230 7.890 8.180 1,532,073 +0.23(+2.89%)
Nov 18, 2010 7.980 8.030 7.780 7.950 1,537,575 +0.12(+1.53%)
Nov 17, 2010 7.720 7.960 7.670 7.830 1,476,174 +0.11(+1.42%)
Nov 16, 2010 7.840 8.000 7.690 7.720 1,630,213 -0.20(-2.53%)
Nov 15, 2010 8.210 8.210 7.910 7.920 2,097,358 -0.25(-3.06%)
Nov 12, 2010 8.350 8.360 8.110 8.170 1,274,631 -0.26(-3.08%)
Nov 11, 2010 8.100 8.450 8.000 8.430 1,990,957 +0.25(+3.06%)
Nov 10, 2010 8.330 8.410 8.150 8.180 2,363,887 -0.12(-1.45%)
Nov 09, 2010 8.520 8.620 8.270 8.300 2,242,763 -0.18(-2.12%)
Nov 08, 2010 8.890 8.900 8.410 8.480 2,486,530 -0.44(-4.93%)
Nov 05, 2010 8.650 9.130 8.650 8.920 3,936,157 +0.29(+3.36%)
Nov 04, 2010 8.050 8.650 8.050 8.630 3,846,507 +0.66(+8.28%)
Nov 03, 2010 7.630 7.990 7.590 7.970 2,996,895 +0.37(+4.87%)
Nov 02, 2010 7.740 7.800 7.590 7.600 2,233,920 -0.09(-1.17%)
Nov 01, 2010 7.780 7.790 7.590 7.690 2,350,723 +0.02(+0.26%)
Oct 29, 2010 7.670 7.730 7.600 7.670 1,500,351 -0.04(-0.52%)
Oct 28, 2010 7.690 7.760 7.580 7.710 1,365,006 +0.08(+1.05%)
Oct 27, 2010 7.660 7.710 7.590 7.630 1,567,970 -0.12(-1.55%)
Oct 25, 2010 7.740 7.870 7.560 7.750 2,356,213 +0.07(+0.91%)
Oct 22, 2010 7.690 7.730 7.510 7.680 1,467,054 +0.00(+0.00%)
Oct 21, 2010 7.830 7.950 7.650 7.680 3,083,796 +0.05(+0.66%)
Oct 20, 2010 7.810 7.840 7.530 7.630 2,673,971 -0.16(-2.05%)
Oct 19, 2010 7.870 8.100 7.680 7.790 2,935,689 -0.25(-3.11%)
Oct 18, 2010 8.300 8.380 8.000 8.040 2,676,624 -0.24(-2.90%)
Oct 15, 2010 8.610 8.620 8.250 8.280 2,495,655 -0.21(-2.47%)
Oct 14, 2010 8.580 8.640 8.385 8.490 1,255,829 -0.08(-0.93%)
Oct 13, 2010 8.570 8.650 8.420 8.570 1,478,649 +0.10(+1.18%)
Oct 12, 2010 8.560 8.730 8.320 8.470 2,160,212 -0.12(-1.40%)
Oct 11, 2010 8.060 8.780 8.060 8.590 3,716,431 +0.57(+7.11%)
Oct 08, 2010 8.020 8.160 7.580 8.020 3,024,514 +0.38(+4.97%)
Oct 07, 2010 7.820 7.820 7.600 7.640 1,633,023 -0.13(-1.67%)
Oct 06, 2010 7.830 7.890 7.640 7.770 1,479,246 -0.09(-1.15%)
Oct 05, 2010 7.870 7.880 7.770 7.860 931,065 +0.11(+1.42%)
Oct 04, 2010 7.840 7.850 7.720 7.750 1,384,674 -0.10(-1.27%)
Oct 01, 2010 7.850 7.990 7.800 7.850 946,398 +0.11(+1.46%)
Sep 30, 2010 7.743 8.000 7.730 7.737 4,633 -0.07(-0.94%)
Sep 29, 2010 7.750 7.880 7.710 7.810 913,405 -0.01(-0.13%)
Sep 28, 2010 7.740 7.820 7.700 7.820 1,310,787 +0.06(+0.77%)
Sep 27, 2010 7.870 7.870 7.720 7.760 2,116,537 -0.03(-0.39%)
Sep 24, 2010 7.920 7.990 7.740 7.790 2,235,777 +0.02(+0.26%)
Sep 23, 2010 7.770 7.790 7.350 7.770 211 +0.32(+4.30%)
Sep 22, 2010 7.770 7.790 7.362 7.450 4,001,616 -0.52(-6.52%)
Sep 21, 2010 8.350 8.350 7.870 7.970 2,353,214 -0.47(-5.57%)
Sep 20, 2010 8.130 8.450 8.090 8.440 1,531,437 +0.40(+4.98%)
Sep 17, 2010 8.040 8.180 7.990 8.040 1,561,210 -0.18(-2.19%)
Sep 15, 2010 8.210 8.290 8.100 8.220 1,322,794 -0.07(-0.84%)
Sep 14, 2010 8.400 8.430 8.200 8.290 787,479 -0.12(-1.43%)
Sep 13, 2010 8.290 8.430 8.250 8.410 1,655,614 +0.19(+2.31%)
Sep 10, 2010 8.290 8.350 8.160 8.220 1,313,952 -0.01(-0.12%)
Sep 09, 2010 8.370 8.410 8.110 8.230 2,019,743 -0.15(-1.79%)
Sep 08, 2010 7.850 8.460 7.800 8.380 100 +0.62(+7.99%)
Sep 07, 2010 8.010 8.110 7.730 7.760 144 -0.34(-4.20%)
Sep 03, 2010 7.960 8.110 7.850 8.100 1,584,122 +0.33(+4.25%)
Sep 02, 2010 7.610 7.770 7.440 7.770 831 +0.23(+3.05%)
Sep 01, 2010 7.330 7.560 7.310 7.540 1,278,455 +0.37(+5.16%)
Aug 31, 2010 7.170 7.215 7.060 7.170 7,021 -0.15(-2.05%)
Aug 30, 2010 7.490 7.540 7.280 7.320 1,373,822 -0.19(-2.53%)
Aug 27, 2010 7.540 7.750 7.415 7.510 1,865,350 -0.10(-1.31%)
Aug 26, 2010 7.760 7.840 7.610 7.610 996,522 -0.10(-1.30%)
Aug 25, 2010 7.460 7.710 7.370 7.710 1,375,807 +0.16(+2.12%)
Aug 24, 2010 7.500 7.620 7.280 7.550 180 -0.01(-0.13%)
Aug 23, 2010 7.800 7.850 7.540 7.560 958,137 -0.16(-2.07%)
Aug 20, 2010 7.850 7.890 7.590 7.720 1,146,987 -0.23(-2.89%)
Aug 19, 2010 8.250 8.300 7.900 7.950 180 -0.38(-4.56%)
Aug 18, 2010 8.120 8.380 8.075 8.330 1,471,932 +0.23(+2.84%)
Aug 17, 2010 7.900 8.220 7.780 8.100 1,830,897 +0.31(+3.98%)
Aug 16, 2010 7.650 7.890 7.620 7.790 1,193,188 +0.08(+1.04%)
Aug 13, 2010 7.710 7.980 7.669 7.710 1,287,452 -0.14(-1.78%)
Aug 12, 2010 7.790 8.060 7.650 7.850 2,057,267 -0.18(-2.24%)
Aug 11, 2010 8.260 8.440 8.000 8.030 144 -0.42(-4.97%)
Aug 10, 2010 8.520 8.600 8.370 8.450 1,825,878 -0.26(-2.99%)
Aug 09, 2010 8.800 8.970 8.670 8.710 723,289 -0.02(-0.23%)
Aug 06, 2010 8.730 8.910 8.595 8.730 1,282,964 -0.25(-2.78%)
Aug 05, 2010 8.950 9.020 8.865 8.980 862,641 -0.06(-0.66%)
Aug 04, 2010 8.970 9.100 8.880 9.040 727,504 +0.14(+1.57%)
Aug 03, 2010 9.220 9.310 8.880 8.900 1,298,607 -0.42(-4.51%)
Aug 02, 2010 8.960 9.380 8.880 9.320 1,776,218 +0.58(+6.64%)
Jul 30, 2010 8.900 8.910 8.210 8.740 2,592,818 +0.03(+0.34%)
Jul 29, 2010 9.050 9.240 8.600 8.710 2,869,576 -0.28(-3.11%)
Jul 28, 2010 8.990 9.700 8.970 8.990 508 -0.77(-7.89%)
Jul 27, 2010 9.760 9.900 9.610 9.760 144 +0.02(+0.21%)
Jul 26, 2010 9.260 9.750 9.220 9.740 1,915,718 +0.49(+5.30%)
Jul 23, 2010 9.110 9.310 8.940 9.250 1,616,284 +0.09(+0.98%)
Jul 22, 2010 9.370 9.550 8.920 9.160 3,229,781 +0.11(+1.22%)
Jul 21, 2010 9.410 9.540 8.980 9.050 1,415,433 -0.29(-3.10%)
Jul 20, 2010 9.340 9.370 8.600 9.340 2,522,175 +0.46(+5.18%)
Jul 19, 2010 8.820 9.200 8.620 8.880 1,824,262 +0.08(+0.91%)
Jul 16, 2010 8.800 9.520 8.750 8.800 2,343,926 -0.74(-7.76%)
Jul 15, 2010 9.580 9.650 9.300 9.540 1,762,573 -0.05(-0.52%)
Jul 14, 2010 9.510 9.620 9.390 9.590 1,472,107 +0.07(+0.74%)
Jul 13, 2010 9.540 9.580 9.340 9.520 100 +0.36(+3.87%)
Jul 12, 2010 9.010 9.480 8.980 9.165 2,448,039 +0.15(+1.72%)
Jul 09, 2010 9.010 9.070 8.770 9.010 1,902,164 +0.07(+0.78%)
Jul 08, 2010 8.680 9.100 8.610 8.940 2,352,296 +0.40(+4.68%)
Jul 07, 2010 8.550 8.670 8.420 8.540 3,318,114 -0.03(-0.35%)
Jul 06, 2010 8.650 8.880 8.500 8.570 2,083,319 +0.07(+0.82%)
Jul 02, 2010 8.500 8.750 8.430 8.500 1,381,124 -0.14(-1.62%)
Jul 01, 2010 8.640 8.820 8.380 8.640 1,665,038 -0.01(-0.12%)
Jun 30, 2010 8.950 9.180 8.590 8.650 1,522 -0.34(-3.78%)
Jun 29, 2010 9.490 9.600 8.930 8.990 1,414,194 -0.41(-4.36%)
Jun 25, 2010 9.400 9.690 9.070 9.400 3,947,336 +0.22(+2.40%)
Jun 24, 2010 9.520 9.610 9.170 9.180 1,303,747 -0.44(-4.57%)
Jun 23, 2010 10.03 10.09 9.580 9.620 1,660,148 -0.42(-4.18%)
Jun 22, 2010 10.16 10.27 10.00 10.04 1,340,393 -0.09(-0.89%)
Jun 21, 2010 9.970 10.46 9.960 10.13 2,654,780 +0.35(+3.58%)
Jun 18, 2010 9.780 10.00 9.710 9.780 2,320,481 -0.11(-1.11%)
Jun 17, 2010 9.810 9.900 9.580 9.890 1,518,564 +0.21(+2.17%)
Jun 16, 2010 9.640 9.810 9.460 9.680 2,134,823 -0.08(-0.82%)
Jun 15, 2010 9.290 9.760 9.220 9.760 1,623,851 +0.62(+6.78%)
Jun 14, 2010 9.420 9.440 9.100 9.140 2,127,601 -0.04(-0.44%)
Jun 11, 2010 8.950 9.230 8.930 9.180 1,006,665 +0.09(+0.99%)
Jun 10, 2010 8.580 9.100 8.570 9.090 1,868,486 +0.73(+8.73%)
Jun 09, 2010 8.430 8.660 8.300 8.360 1,593,305 +0.01(+0.12%)
Jun 08, 2010 8.410 8.430 8.210 8.350 1,493,388 -0.01(-0.12%)
Jun 07, 2010 8.490 8.680 8.350 8.360 1,704,047 -0.14(-1.65%)
Jun 04, 2010 8.500 8.870 8.430 8.500 2,055,540 -0.43(-4.82%)
Jun 03, 2010 8.950 9.210 8.820 8.930 1,811,752 -0.09(-1.00%)
Jun 02, 2010 8.800 9.150 8.790 9.020 2,706,841 +0.27(+3.09%)
Jun 01, 2010 9.140 9.220 8.750 8.750 1,752,639 -0.53(-5.71%)
May 28, 2010 9.280 9.460 9.160 9.280 1,468,159 -0.02(-0.22%)
May 27, 2010 9.100 9.300 9.070 9.300 1,281,212 +0.45(+5.08%)
May 26, 2010 9.040 9.130 8.770 8.850 100 -0.10(-1.12%)
May 25, 2010 8.610 8.970 8.430 8.950 2,305,395 +0.01(+0.11%)
May 24, 2010 8.910 9.160 8.860 8.940 1,935,764 -0.05(-0.56%)
May 21, 2010 8.450 9.070 8.390 8.990 4,005,897 +0.34(+3.93%)
May 20, 2010 8.520 8.850 8.470 8.650 4,209,932 -0.46(-5.05%)
May 19, 2010 9.120 9.280 8.950 9.110 2,131,764 -0.07(-0.76%)
May 18, 2010 9.330 9.560 9.180 9.180 2,525,951 -0.08(-0.86%)
May 17, 2010 9.180 9.390 8.900 9.260 1,471,919 +0.11(+1.20%)
May 14, 2010 9.150 9.340 9.030 9.150 1,794,679 -0.27(-2.87%)
May 13, 2010 9.580 9.690 9.405 9.420 1,681,952 -0.21(-2.18%)
May 12, 2010 9.470 9.690 9.310 9.630 2,306,711 +0.24(+2.56%)
May 11, 2010 9.600 9.640 9.370 9.390 2,946,898 +0.03(+0.32%)
May 10, 2010 9.250 9.360 9.180 9.360 2,359,474 +0.42(+4.70%)
May 07, 2010 9.290 9.290 8.690 8.940 4,248,296 -0.12(-1.32%)
May 06, 2010 9.190 9.720 8.660 9.060 500 -0.28(-3.00%)
May 05, 2010 9.450 9.810 9.340 9.340 3,190,987 -0.28(-2.91%)
May 04, 2010 10.02 10.05 9.580 9.620 2,561,534 -0.55(-5.41%)
May 03, 2010 9.990 10.29 9.990 10.17 1,990,881 +0.25(+2.52%)
Apr 30, 2010 10.33 10.45 9.920 9.920 2,479,525 -0.38(-3.69%)
Apr 29, 2010 10.25 10.38 10.08 10.30 2,222,680 +0.12(+1.18%)
Apr 28, 2010 10.50 10.53 10.07 10.18 3,576,701 -0.27(-2.58%)
Apr 27, 2010 11.14 11.22 10.37 10.45 4,487,524 -0.82(-7.28%)
Apr 26, 2010 11.64 11.66 11.22 11.27 2,236,749 -0.34(-2.93%)
Apr 23, 2010 12.24 12.24 11.47 11.61 5,955,862 -0.68(-5.53%)
Apr 22, 2010 12.41 12.57 12.14 12.29 5,550,151 -0.45(-3.53%)
Apr 21, 2010 12.74 13.24 12.58 12.74 5,047 -0.06(-0.47%)
Apr 20, 2010 12.10 12.85 12.10 12.80 5,276,365 +0.69(+5.70%)
Apr 19, 2010 12.30 12.30 11.92 12.11 3,532,301 -0.24(-1.94%)
Apr 16, 2010 12.68 12.80 12.02 12.35 2,827,658 -0.36(-2.83%)
Apr 15, 2010 12.54 12.86 12.52 12.71 1,913,273 +0.17(+1.36%)
Apr 14, 2010 11.95 12.60 11.90 12.54 2,788,943 +0.75(+6.36%)
Apr 13, 2010 11.59 11.90 11.39 11.79 1,265,374 +0.19(+1.64%)
Apr 12, 2010 11.77 11.79 11.46 11.60 1,524,363 -0.15(-1.28%)
Apr 09, 2010 11.41 11.82 11.34 11.75 1,811,796 +0.35(+3.07%)
Apr 08, 2010 11.18 11.50 11.08 11.40 2,554,503 +0.12(+1.06%)
Apr 07, 2010 11.23 11.38 11.13 11.28 1,471,412 +0.03(+0.27%)
Apr 06, 2010 11.26 11.39 11.11 11.25 1,510,851 +0.00(+0.00%)
Apr 05, 2010 11.03 11.42 11.03 11.25 1,323,661 +0.18(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.